639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193600,153574965,776,776,776,776,6002
|
|
20241002,193500,153574965,776,776,776,776,0
|
|
20241002,193400,153574965,776,776,776,776,0
|
|
20241002,193300,153574965,776,776,776,776,0
|
|
20241002,193200,153574965,776,776,776,776,0
|
|
20241002,193100,153574965,776,776,776,776,0
|
|
20241002,193000,153574965,776,776,776,776,0
|
|
20241002,192900,153574965,776,776,776,776,0
|
|
20241002,192800,153574965,776,776,776,776,0
|
|
20241002,192700,153574965,776,776,776,776,0
|
|
20241002,192600,153574965,776,776,776,776,0
|
|
20241002,192500,153574965,776,776,776,776,0
|
|
20241002,192400,153574965,776,776,776,776,0
|
|
20241002,192300,153574965,776,776,776,776,0
|
|
20241002,192200,153574965,776,776,776,776,0
|
|
20241002,192100,153574965,776,776,776,776,0
|
|
20241002,192000,153574965,776,776,776,776,0
|
|
20241002,191900,153574965,776,776,776,776,0
|
|
20241002,191800,153574965,776,776,776,776,0
|
|
20241002,191700,153574965,776,776,776,776,0
|
|
20241002,191600,153574965,776,776,776,776,0
|
|
20241002,191500,153574965,776,776,776,776,0
|
|
20241002,191400,153574965,776,776,776,776,0
|
|
20241002,191300,153574965,776,776,776,776,0
|
|
20241002,191200,153574965,776,776,776,776,0
|
|
20241002,191100,153574965,776,776,776,776,0
|
|
20241002,191000,153574965,776,776,776,776,0
|
|
20241002,190900,153574965,776,776,776,776,0
|
|
20241002,190800,153574965,776,776,776,776,0
|
|
20241002,190700,153574965,776,776,776,776,0
|
|
20241002,190600,153574965,776,776,776,776,6002
|
|
20241002,190500,153574965,776,776,776,776,0
|
|
20241002,190400,153574965,776,776,776,776,0
|
|
20241002,190300,153574965,776,776,776,776,0
|
|
20241002,190200,153574965,776,776,776,776,0
|
|
20241002,190100,153574965,776,776,776,776,0
|
|
20241002,190000,153574965,776,776,776,776,0
|
|
20241002,185900,153574965,776,776,776,776,0
|
|
20241002,185800,153574965,776,776,776,776,0
|
|
20241002,185700,153574965,776,776,776,776,0
|
|
20241002,185600,153574965,776,776,776,776,0
|
|
20241002,185500,153574965,776,776,776,776,0
|
|
20241002,185400,153574965,776,776,776,776,0
|
|
20241002,185300,153574965,776,776,776,776,0
|
|
20241002,185200,153574965,776,776,776,776,0
|
|
20241002,185100,153574965,776,776,776,776,0
|
|
20241002,185000,153574965,776,776,776,776,0
|
|
20241002,184900,153574965,776,776,776,776,0
|
|
20241002,184800,153574965,776,776,776,776,0
|
|
20241002,184700,153574965,776,776,776,776,0
|
|
20241002,184600,153574965,776,776,776,776,0
|
|
20241002,184500,153574965,776,776,776,776,0
|
|
20241002,184400,153574965,776,776,776,776,0
|
|
20241002,184300,153574965,776,776,776,776,0
|
|
20241002,184200,153574965,776,776,776,776,0
|
|
20241002,184100,153574965,776,776,776,776,0
|
|
20241002,184000,153574965,776,776,776,776,0
|
|
20241002,183900,153574965,776,776,776,776,0
|
|
20241002,183800,153574965,776,776,776,776,0
|
|
20241002,183700,153574965,776,776,776,776,0
|
|
20241002,183600,153574965,776,776,776,776,6002
|
|
20241002,183500,153574965,776,776,776,776,0
|
|
20241002,183400,153574965,776,776,776,776,0
|
|
20241002,183300,153574965,776,776,776,776,0
|
|
20241002,183200,153574965,776,776,776,776,0
|
|
20241002,183100,153574965,776,776,776,776,0
|
|
20241002,183000,153574965,776,776,776,776,0
|
|
20241002,182900,153574965,776,776,776,776,0
|
|
20241002,182800,153574965,776,776,776,776,0
|
|
20241002,182700,153574965,776,776,776,776,0
|
|
20241002,182600,153574965,776,776,776,776,0
|
|
20241002,182500,153574965,776,776,776,776,0
|
|
20241002,182400,153574965,776,776,776,776,0
|
|
20241002,182300,153574965,776,776,776,776,0
|
|
20241002,182200,153574965,776,776,776,776,0
|
|
20241002,182100,153574965,776,776,776,776,0
|
|
20241002,182000,153574965,776,776,776,776,0
|
|
20241002,181900,153574965,776,776,776,776,0
|
|
20241002,181800,153574965,776,776,776,776,0
|
|
20241002,181700,153574965,776,776,776,776,0
|
|
20241002,181600,153574965,776,776,776,776,0
|
|
20241002,181500,153574965,776,776,776,776,0
|
|
20241002,181400,153574965,776,776,776,776,0
|
|
20241002,181300,153574965,776,776,776,776,0
|
|
20241002,181200,153574965,776,776,776,776,0
|
|
20241002,181100,153574965,776,776,776,776,0
|
|
20241002,181000,153574965,776,776,776,776,0
|
|
20241002,180900,153574965,776,776,776,776,0
|
|
20241002,180800,153574965,776,776,776,776,0
|
|
20241002,180700,153574965,776,776,776,776,0
|
|
20241002,180600,153574965,776,776,776,776,6002
|
|
20241002,180500,153574965,776,776,776,776,0
|
|
20241002,180400,153574965,776,776,776,776,0
|
|
20241002,180300,153574965,776,776,776,776,0
|
|
20241002,180200,153574965,776,776,776,776,0
|
|
20241002,180100,153574965,776,776,776,776,0
|
|
20241002,180000,153574965,776,776,776,776,0
|
|
20241002,175900,153574965,776,776,776,776,0
|
|
20241002,175800,153574965,776,776,776,776,0
|
|
20241002,175700,153574965,776,776,776,776,0
|
|
20241002,175600,153574965,776,776,776,776,0
|
|
20241002,175500,153574965,776,776,776,776,0
|
|
20241002,175400,153574965,776,776,776,776,0
|
|
20241002,175300,153574965,776,776,776,776,0
|
|
20241002,175200,153574965,776,776,776,776,0
|
|
20241002,175100,153574965,776,776,776,776,0
|
|
20241002,175000,153574965,776,776,776,776,0
|
|
20241002,174900,153574965,776,776,776,776,0
|
|
20241002,174800,153574965,776,776,776,776,0
|
|
20241002,174700,153574965,776,776,776,776,0
|
|
20241002,174600,153574965,776,776,776,776,0
|
|
20241002,174500,153574965,776,776,776,776,0
|
|
20241002,174400,153574965,776,776,776,776,0
|
|
20241002,174300,153574965,776,776,776,776,0
|
|
20241002,174200,153574965,776,776,776,776,0
|
|
20241002,174100,153574965,776,776,776,776,0
|
|
20241002,174000,153574965,776,776,776,776,0
|
|
20241002,173900,153574965,776,776,776,776,0
|
|
20241002,173800,153574965,776,776,776,776,0
|
|
20241002,173700,153574965,776,776,776,776,0
|
|
20241002,173600,153574965,776,776,776,776,6002
|
|
20241002,173500,153574965,776,776,776,776,0
|
|
20241002,173400,153574965,776,776,776,776,0
|
|
20241002,173300,153574965,776,776,776,776,0
|
|
20241002,173200,153574965,776,776,776,776,0
|
|
20241002,173100,153574965,776,776,776,776,0
|
|
20241002,173000,153574965,776,776,776,776,0
|
|
20241002,172900,153574965,776,776,776,776,0
|
|
20241002,172800,153574965,776,776,776,776,0
|
|
20241002,172700,153574965,776,776,776,776,0
|
|
20241002,172600,153574965,776,776,776,776,0
|
|
20241002,172500,153574965,776,776,776,776,0
|
|
20241002,172400,153574965,776,776,776,776,0
|
|
20241002,172300,153574965,776,776,776,776,0
|
|
20241002,172200,153574965,776,776,776,776,0
|
|
20241002,172100,153574965,776,776,776,776,0
|
|
20241002,172000,153574965,776,776,776,776,0
|
|
20241002,171900,153574965,776,776,776,776,0
|
|
20241002,171800,153574965,776,776,776,776,0
|
|
20241002,171700,153574965,776,776,776,776,0
|
|
20241002,171600,153574965,776,776,776,776,0
|
|
20241002,171500,153574965,776,776,776,776,0
|
|
20241002,171400,153574965,776,776,776,776,0
|
|
20241002,171300,153574965,776,776,776,776,0
|
|
20241002,171200,153574965,776,776,776,776,0
|
|
20241002,171100,153574965,776,776,776,776,0
|
|
20241002,171000,153574965,776,776,776,776,0
|
|
20241002,170900,153574965,776,776,776,776,0
|
|
20241002,170800,153574965,776,776,776,776,0
|
|
20241002,170700,153574965,776,776,776,776,0
|
|
20241002,170600,153574965,776,776,776,776,6002
|
|
20241002,170500,153574965,776,776,776,776,0
|
|
20241002,170400,153574965,776,776,776,776,0
|
|
20241002,170300,153574965,776,776,776,776,0
|
|
20241002,170200,153574965,776,776,776,776,0
|
|
20241002,170100,153574965,776,776,776,776,0
|
|
20241002,170000,153574965,776,776,776,776,0
|
|
20241002,165900,153574965,776,776,776,776,0
|
|
20241002,165800,153574965,776,776,776,776,0
|
|
20241002,165700,153574965,776,776,776,776,0
|
|
20241002,165600,153574965,776,776,776,776,0
|
|
20241002,165500,153574965,776,776,776,776,0
|
|
20241002,165400,153574965,776,776,776,776,0
|
|
20241002,165300,153574965,776,776,776,776,0
|
|
20241002,165200,153574965,776,776,776,776,0
|
|
20241002,165100,153574965,776,776,776,776,0
|
|
20241002,165000,153574965,776,776,776,776,0
|
|
20241002,164900,153574965,776,776,776,776,0
|
|
20241002,164800,153574965,776,776,776,776,0
|
|
20241002,164700,153574965,776,776,776,776,0
|
|
20241002,164600,153574965,776,776,776,776,0
|
|
20241002,164500,153574965,776,776,776,776,0
|
|
20241002,164400,153574965,776,776,776,776,0
|
|
20241002,164300,153574965,776,776,776,776,0
|
|
20241002,164200,153574965,776,776,776,776,0
|
|
20241002,164100,153574965,776,776,776,776,0
|
|
20241002,164000,153574965,776,776,776,776,0
|
|
20241002,163900,153574965,776,776,776,776,0
|
|
20241002,163800,153574965,776,776,776,776,0
|
|
20241002,163700,153574965,776,776,776,776,0
|
|
20241002,163600,153574965,776,776,776,776,6002
|
|
20241002,163500,153574965,776,776,776,776,0
|
|
20241002,163400,153574965,776,776,776,776,0
|
|
20241002,163300,153574965,776,776,776,776,0
|
|
20241002,163200,153574965,776,776,776,776,0
|
|
20241002,163100,153574965,776,776,776,776,0
|
|
20241002,163000,153574965,776,776,776,776,0
|
|
20241002,162900,153574965,776,776,776,776,0
|
|
20241002,162800,153574965,776,776,776,776,0
|
|
20241002,162700,153574965,776,776,776,776,0
|
|
20241002,162600,153574965,776,776,776,776,0
|
|
20241002,162500,153574965,776,776,776,776,0
|
|
20241002,162400,153574965,776,776,776,776,0
|
|
20241002,162300,153574965,776,776,776,776,0
|
|
20241002,162200,153574965,776,776,776,776,0
|
|
20241002,162100,153574965,776,776,776,776,0
|
|
20241002,162000,153574965,776,776,776,776,0
|
|
20241002,161900,153574965,776,776,776,776,0
|
|
20241002,161800,153574965,776,776,776,776,0
|
|
20241002,161700,153574965,776,776,776,776,0
|
|
20241002,161600,153574965,776,776,776,776,0
|
|
20241002,161500,153574965,776,776,776,776,0
|
|
20241002,161400,153574965,776,776,776,776,0
|
|
20241002,161300,153574965,776,776,776,776,0
|
|
20241002,161200,153574965,776,776,776,776,0
|
|
20241002,161100,153574965,776,776,776,776,0
|
|
20241002,161000,153574965,776,776,776,776,0
|
|
20241002,160900,153574965,776,776,776,776,0
|
|
20241002,160800,153574965,776,776,776,776,0
|
|
20241002,160700,153574965,776,776,776,776,0
|
|
20241002,160600,153574965,776,776,776,776,6002
|
|
20241002,160500,153574965,776,776,776,776,0
|
|
20241002,160400,153574965,776,776,776,776,0
|
|
20241002,160300,153574965,776,776,776,776,0
|
|
20241002,160200,153574965,776,776,776,776,0
|
|
20241002,160100,153574965,776,776,776,776,0
|
|
20241002,160000,153574965,776,776,776,776,0
|
|
20241002,155900,153574965,776,776,776,776,0
|
|
20241002,155800,153574965,776,776,776,776,0
|
|
20241002,155700,153574965,776,776,776,776,0
|
|
20241002,155600,153574965,776,776,776,776,0
|
|
20241002,155500,153574965,776,776,776,776,0
|
|
20241002,155400,153574965,776,776,776,776,0
|
|
20241002,155300,153574965,776,776,776,776,0
|
|
20241002,155200,153574965,776,776,776,776,0
|
|
20241002,155100,153574965,776,776,776,776,0
|
|
20241002,155000,153574965,776,776,776,776,0
|
|
20241002,154900,153574965,776,776,776,776,0
|
|
20241002,154800,153574965,776,776,776,776,0
|
|
20241002,154700,153574965,776,776,776,776,0
|
|
20241002,154600,153574965,776,776,776,776,0
|
|
20241002,154500,153574965,776,776,776,776,0
|
|
20241002,154400,153574965,776,776,776,776,0
|
|
20241002,154300,153574965,776,776,776,776,0
|
|
20241002,154200,153574965,776,776,776,776,0
|
|
20241002,154100,153574965,776,776,776,776,0
|
|
20241002,154000,153574965,776,776,776,776,0
|
|
20241002,153900,153574965,776,776,776,776,0
|
|
20241002,153800,153574965,776,776,776,776,0
|
|
20241002,153700,153574965,776,776,776,776,0
|
|
20241002,153600,153574965,776,776,776,776,6002
|
|
20241002,153500,153574965,776,776,776,776,0
|
|
20241002,153400,153574965,776,776,776,776,0
|
|
20241002,153300,153574965,776,776,776,776,0
|
|
20241002,153200,153574965,776,776,776,776,0
|
|
20241002,153100,153574965,776,776,776,776,0
|
|
20241002,153000,153574965,776,776,776,776,6002
|
|
20241002,152900,148917413,777,777,777,777,0
|
|
20241002,152800,148917413,777,777,777,777,0
|
|
20241002,152700,148917413,777,777,777,777,0
|
|
20241002,152600,148917413,777,777,777,777,0
|
|
20241002,152500,148917413,777,777,777,777,0
|
|
20241002,152400,148917413,777,777,777,777,0
|
|
20241002,152300,148917413,777,777,777,777,0
|
|
20241002,152200,148917413,777,777,777,777,0
|
|
20241002,152100,148917413,777,777,777,777,0
|
|
20241002,152000,148917413,777,777,777,777,0
|
|
20241002,151900,148917413,777,777,777,777,502
|
|
20241002,151800,148527359,777,777,777,777,400
|
|
20241002,151700,148216559,777,779,779,777,784
|
|
20241002,151600,147606520,778,777,778,777,609
|
|
20241002,151500,147133118,777,776,777,776,5435
|
|
20241002,151400,142912402,776,776,776,776,721
|
|
20241002,151300,142352906,776,776,776,776,500
|
|
20241002,151200,141964906,776,776,776,776,0
|
|
20241002,151100,141964906,776,778,778,776,11
|
|
20241002,151000,141956368,778,778,778,778,0
|
|
20241002,150900,141956368,778,778,778,778,400
|
|
20241002,150800,141645168,779,779,779,779,1
|
|
20241002,150700,141644389,779,776,779,775,1141
|
|
20241002,150600,140759037,777,777,777,777,0
|
|
20241002,150500,140759037,777,777,777,777,0
|
|
20241002,150400,140759037,777,777,777,777,16
|
|
20241002,150300,140746605,777,776,777,776,105
|
|
20241002,150200,140665120,777,777,777,777,0
|
|
20241002,150100,140665120,777,777,777,777,0
|
|
20241002,150000,140665120,777,777,777,777,0
|
|
20241002,145900,140665120,777,777,777,777,0
|
|
20241002,145800,140665120,777,777,777,777,11
|
|
20241002,145700,140656573,777,777,777,777,7
|
|
20241002,145600,140651134,777,776,777,776,302
|
|
20241002,145500,140416780,776,776,776,776,0
|
|
20241002,145400,140416780,776,776,776,776,176
|
|
20241002,145300,140280204,777,777,777,777,0
|
|
20241002,145200,140280204,777,776,777,776,200
|
|
20241002,145100,140124904,776,776,776,776,100
|
|
20241002,145000,140047304,776,776,776,776,0
|
|
20241002,144900,140047304,776,776,776,776,0
|
|
20241002,144800,140047304,776,776,776,776,10
|
|
20241002,144700,140039544,776,776,776,776,3
|
|
20241002,144600,140037216,779,779,779,779,514
|
|
20241002,144500,139636810,776,776,776,776,3359
|
|
20241002,144400,137030226,777,777,777,777,0
|
|
20241002,144300,137030226,777,777,777,777,287
|
|
20241002,144200,136807227,777,777,777,777,2000
|
|
20241002,144100,135253227,777,777,777,777,0
|
|
20241002,144000,135253227,777,777,777,777,0
|
|
20241002,143900,135253227,777,777,777,777,0
|
|
20241002,143800,135253227,777,777,777,777,0
|
|
20241002,143700,135253227,777,777,777,777,0
|
|
20241002,143600,135253227,777,777,777,777,0
|
|
20241002,143500,135253227,777,777,777,777,0
|
|
20241002,143400,135253227,777,777,777,777,0
|
|
20241002,143300,135253227,777,777,777,777,295
|
|
20241002,143200,135024012,778,778,778,778,5
|
|
20241002,143100,135020122,778,778,778,778,200
|
|
20241002,143000,134864522,779,779,779,779,0
|
|
20241002,142900,134864522,779,779,779,779,100
|
|
20241002,142800,134786622,780,780,780,780,35
|
|
20241002,142700,134759322,777,777,777,777,0
|
|
20241002,142600,134759322,777,777,777,777,0
|
|
20241002,142500,134759322,777,777,777,777,0
|
|
20241002,142400,134759322,777,777,777,777,0
|
|
20241002,142300,134759322,777,777,777,777,0
|
|
20241002,142200,134759322,777,777,777,777,0
|
|
20241002,142100,134759322,777,777,777,777,0
|
|
20241002,142000,134759322,777,777,777,777,0
|
|
20241002,141900,134759322,777,778,778,777,512
|
|
20241002,141800,134361043,778,778,778,778,6
|
|
20241002,141700,134356375,778,778,778,778,543
|
|
20241002,141600,133933921,778,778,778,778,0
|
|
20241002,141500,133933921,778,778,778,778,5057
|
|
20241002,141400,129999575,778,778,778,778,0
|
|
20241002,141300,129999575,778,778,778,778,0
|
|
20241002,141200,129999575,778,778,778,778,0
|
|
20241002,141100,129999575,778,778,778,778,0
|
|
20241002,141000,129999575,778,778,778,778,0
|
|
20241002,140900,129999575,778,778,778,778,0
|
|
20241002,140800,129999575,778,778,778,778,7486
|
|
20241002,140700,124175467,778,778,778,778,3540
|
|
20241002,140600,121421347,778,778,778,778,4
|
|
20241002,140500,121418235,778,778,778,778,0
|
|
20241002,140400,121418235,778,778,778,778,3
|
|
20241002,140300,121415901,777,777,777,777,0
|
|
20241002,140200,121415901,777,777,777,777,0
|
|
20241002,140100,121415901,777,777,777,777,0
|
|
20241002,140000,121415901,777,777,777,777,1374
|
|
20241002,135900,120348303,777,777,777,777,0
|
|
20241002,135800,120348303,777,777,777,777,172
|
|
20241002,135700,120214659,778,778,778,778,0
|
|
20241002,135600,120214659,778,778,778,778,10
|
|
20241002,135500,120206879,778,778,778,778,1
|
|
20241002,135400,120206101,777,777,777,777,1000
|
|
20241002,135300,119429101,775,775,775,775,0
|
|
20241002,135200,119429101,775,775,775,775,0
|
|
20241002,135100,119429101,775,775,775,775,0
|
|
20241002,135000,119429101,775,776,776,775,4000
|
|
20241002,134900,116326664,777,777,777,777,787
|
|
20241002,134800,115715165,777,777,777,777,1
|
|
20241002,134700,115714388,777,777,777,777,12
|
|
20241002,134600,115705064,778,775,778,775,5001
|
|
20241002,134500,111829286,778,778,778,778,70
|
|
20241002,134400,111774826,778,778,778,778,20
|
|
20241002,134300,111759266,778,778,778,778,1
|
|
20241002,134200,111758488,776,776,776,776,4252
|
|
20241002,134100,108458936,776,776,776,776,60
|
|
20241002,134000,108412376,776,775,776,775,70
|
|
20241002,133900,108358091,776,776,776,776,0
|
|
20241002,133800,108358091,776,776,776,776,3
|
|
20241002,133700,108355763,776,776,776,776,2483
|
|
20241002,133600,106428955,778,778,778,778,0
|
|
20241002,133500,106428955,778,778,778,778,4000
|
|
20241002,133400,103316955,778,778,778,778,1
|
|
20241002,133300,103316177,777,777,777,777,623
|
|
20241002,133200,102832106,778,778,778,778,0
|
|
20241002,133100,102832106,778,778,778,778,0
|
|
20241002,133000,102832106,778,778,778,778,337
|
|
20241002,132900,102569920,778,778,778,778,0
|
|
20241002,132800,102569920,778,778,778,778,0
|
|
20241002,132700,102569920,778,778,778,778,515
|
|
20241002,132600,102169250,778,778,778,778,700
|
|
20241002,132500,101624650,778,778,778,778,0
|
|
20241002,132400,101624650,778,778,778,778,0
|
|
20241002,132300,101624650,778,778,778,778,156
|
|
20241002,132200,101503282,782,782,782,782,0
|
|
20241002,132100,101503282,782,782,782,782,0
|
|
20241002,132000,101503282,782,782,782,782,0
|
|
20241002,131900,101503282,782,782,782,782,0
|
|
20241002,131800,101503282,782,782,782,782,1
|
|
20241002,131700,101502500,782,782,782,782,27
|
|
20241002,131600,101481386,782,782,782,782,9
|
|
20241002,131500,101474348,782,782,782,782,15
|
|
20241002,131400,101462618,782,782,782,782,0
|
|
20241002,131300,101462618,782,782,782,782,11
|
|
20241002,131200,101454016,782,781,782,781,1010
|
|
20241002,131100,100665196,781,781,781,781,190
|
|
20241002,131000,100516806,781,781,781,781,0
|
|
20241002,130900,100516806,781,781,781,781,70
|
|
20241002,130800,100462136,782,782,782,782,0
|
|
20241002,130700,100462136,782,782,782,782,0
|
|
20241002,130600,100462136,782,782,782,782,0
|
|
20241002,130500,100462136,782,782,782,782,0
|
|
20241002,130400,100462136,782,782,782,782,0
|
|
20241002,130300,100462136,782,782,782,782,0
|
|
20241002,130200,100462136,782,779,782,779,2705
|
|
20241002,130100,98347605,778,778,779,778,365
|
|
20241002,130000,98063621,779,779,779,779,244
|
|
20241002,125900,97873545,779,779,779,779,0
|
|
20241002,125800,97873545,779,779,779,779,99
|
|
20241002,125700,97796424,779,779,779,779,0
|
|
20241002,125600,97796424,779,779,779,779,0
|
|
20241002,125500,97796424,779,779,779,779,0
|
|
20241002,125400,97796424,779,779,779,779,0
|
|
20241002,125300,97796424,779,779,779,779,8
|
|
20241002,125200,97790192,783,783,783,783,1
|
|
20241002,125100,97789409,782,782,782,782,12
|
|
20241002,125000,97780025,783,783,783,783,0
|
|
20241002,124900,97780025,783,783,783,783,15
|
|
20241002,124800,97768280,783,783,783,783,5
|
|
20241002,124700,97764365,783,783,783,783,0
|
|
20241002,124600,97764365,783,783,783,783,0
|
|
20241002,124500,97764365,783,780,783,780,199
|
|
20241002,124400,97609136,779,779,779,779,16
|
|
20241002,124300,97596672,777,777,777,777,0
|
|
20241002,124200,97596672,777,777,777,777,0
|
|
20241002,124100,97596672,777,777,777,777,0
|
|
20241002,124000,97596672,777,777,777,777,0
|
|
20241002,123900,97596672,777,777,777,777,0
|
|
20241002,123800,97596672,777,777,777,777,0
|
|
20241002,123700,97596672,777,777,777,777,0
|
|
20241002,123600,97596672,777,777,777,777,0
|
|
20241002,123500,97596672,777,777,777,777,111
|
|
20241002,123400,97510425,776,776,776,776,0
|
|
20241002,123300,97510425,776,776,776,776,0
|
|
20241002,123200,97510425,776,776,776,776,398
|
|
20241002,123100,97201577,776,776,776,776,0
|
|
20241002,123000,97201577,776,776,776,776,56
|
|
20241002,122900,97158121,775,775,775,775,0
|
|
20241002,122800,97158121,775,775,775,775,0
|
|
20241002,122700,97158121,775,775,775,775,0
|
|
20241002,122600,97158121,775,775,775,775,0
|
|
20241002,122500,97158121,775,776,776,775,3126
|
|
20241002,122400,94733226,776,776,776,776,5
|
|
20241002,122300,94729346,779,779,779,779,1
|
|
20241002,122200,94728567,779,779,779,779,0
|
|
20241002,122100,94728567,779,779,779,779,0
|
|
20241002,122000,94728567,779,779,779,779,1
|
|
20241002,121900,94727788,776,776,776,776,0
|
|
20241002,121800,94727788,776,776,776,776,0
|
|
20241002,121700,94727788,776,776,776,776,16
|
|
20241002,121600,94715372,780,780,780,780,0
|
|
20241002,121500,94715372,780,776,780,776,687
|
|
20241002,121400,94182068,777,777,777,777,700
|
|
20241002,121300,93638168,777,777,777,777,1000
|
|
20241002,121200,92861168,777,777,777,777,0
|
|
20241002,121100,92861168,777,777,777,777,0
|
|
20241002,121000,92861168,777,777,777,777,0
|
|
20241002,120900,92861168,777,777,777,777,100
|
|
20241002,120800,92783468,777,777,777,777,1
|
|
20241002,120700,92782691,780,780,780,780,100
|
|
20241002,120600,92704691,780,780,780,780,1
|
|
20241002,120500,92703911,780,780,780,780,0
|
|
20241002,120400,92703911,780,780,780,780,0
|
|
20241002,120300,92703911,780,780,780,780,0
|
|
20241002,120200,92703911,780,780,780,780,15
|
|
20241002,120100,92692211,778,778,778,778,0
|
|
20241002,120000,92692211,778,778,778,778,0
|
|
20241002,115900,92692211,778,778,778,778,0
|
|
20241002,115800,92692211,778,778,778,778,0
|
|
20241002,115700,92692211,778,778,778,778,494
|
|
20241002,115600,92307879,778,778,778,778,0
|
|
20241002,115500,92307879,778,778,778,778,120
|
|
20241002,115400,92214519,778,778,778,778,0
|
|
20241002,115300,92214519,778,778,778,778,50
|
|
20241002,115200,92175619,778,778,778,778,40
|
|
20241002,115100,92144499,778,778,778,778,40
|
|
20241002,115000,92113379,778,778,778,778,100
|
|
20241002,114900,92035579,778,778,778,778,0
|
|
20241002,114800,92035579,778,778,778,778,0
|
|
20241002,114700,92035579,778,778,778,778,20
|
|
20241002,114600,92020019,778,778,778,778,0
|
|
20241002,114500,92020019,778,778,778,778,0
|
|
20241002,114400,92020019,778,778,778,778,0
|
|
20241002,114300,92020019,778,778,778,778,0
|
|
20241002,114200,92020019,778,778,778,778,0
|
|
20241002,114100,92020019,778,778,778,778,500
|
|
20241002,114000,91631019,780,780,780,780,0
|
|
20241002,113900,91631019,780,780,780,780,0
|
|
20241002,113800,91631019,780,780,780,780,0
|
|
20241002,113700,91631019,780,780,780,780,0
|
|
20241002,113600,91631019,780,780,780,780,0
|
|
20241002,113500,91631019,780,780,780,780,4
|
|
20241002,113400,91627899,778,778,778,778,0
|
|
20241002,113300,91627899,778,778,778,778,214
|
|
20241002,113200,91461407,778,778,778,778,0
|
|
20241002,113100,91461407,778,778,778,778,1071
|
|
20241002,113000,90628169,778,778,778,778,0
|
|
20241002,112900,90628169,778,778,778,778,0
|
|
20241002,112800,90628169,778,778,778,778,0
|
|
20241002,112700,90628169,778,778,778,778,562
|
|
20241002,112600,90190933,779,779,779,779,5
|
|
20241002,112500,90187038,782,782,782,782,0
|
|
20241002,112400,90187038,782,782,782,782,2
|
|
20241002,112300,90185474,782,782,782,782,0
|
|
20241002,112200,90185474,782,782,782,782,0
|
|
20241002,112100,90185474,782,782,782,782,0
|
|
20241002,112000,90185474,782,782,782,782,0
|
|
20241002,111900,90185474,782,782,782,782,7
|
|
20241002,111800,90180000,783,783,783,783,0
|
|
20241002,111700,90180000,783,783,783,783,8
|
|
20241002,111600,90173736,778,778,778,778,0
|
|
20241002,111500,90173736,778,780,780,778,8
|
|
20241002,111400,90167506,784,784,784,784,0
|
|
20241002,111300,90167506,784,784,784,784,0
|
|
20241002,111200,90167506,784,784,784,784,0
|
|
20241002,111100,90167506,784,784,784,784,0
|
|
20241002,111000,90167506,784,784,784,784,0
|
|
20241002,110900,90167506,784,784,784,784,0
|
|
20241002,110800,90167506,784,784,784,784,0
|
|
20241002,110700,90167506,784,783,784,783,1054
|
|
20241002,110600,89341270,784,784,784,784,0
|
|
20241002,110500,89341270,784,784,784,784,0
|
|
20241002,110400,89341270,784,783,784,783,136
|
|
20241002,110300,89234775,783,780,783,780,1768
|
|
20241002,110200,87850704,780,780,780,780,64
|
|
20241002,110100,87800784,780,780,780,780,0
|
|
20241002,110000,87800784,780,780,780,780,200
|
|
20241002,105900,87644784,781,781,781,781,110
|
|
20241002,105800,87558874,783,783,783,783,0
|
|
20241002,105700,87558874,783,783,783,783,0
|
|
20241002,105600,87558874,783,783,783,783,0
|
|
20241002,105500,87558874,783,782,783,782,29
|
|
20241002,105400,87536195,782,782,782,782,0
|
|
20241002,105300,87536195,782,782,782,782,0
|
|
20241002,105200,87536195,782,781,782,781,40
|
|
20241002,105100,87504925,778,778,778,778,40
|
|
20241002,105000,87473805,778,778,778,778,102
|
|
20241002,104900,87394449,778,778,778,778,358
|
|
20241002,104800,87115925,781,781,781,781,0
|
|
20241002,104700,87115925,781,781,781,781,402
|
|
20241002,104600,86801963,780,779,780,779,537
|
|
20241002,104500,86383128,780,780,780,780,0
|
|
20241002,104400,86383128,780,780,780,780,0
|
|
20241002,104300,86383128,780,780,780,780,2
|
|
20241002,104200,86381568,778,777,778,777,109
|
|
20241002,104100,86296847,778,778,778,778,0
|
|
20241002,104000,86296847,778,778,778,778,0
|
|
20241002,103900,86296847,778,778,778,778,1
|
|
20241002,103800,86296069,778,777,778,777,101
|
|
20241002,103700,86217541,776,776,776,776,1
|
|
20241002,103600,86216765,775,775,775,775,0
|
|
20241002,103500,86216765,775,774,775,774,561
|
|
20241002,103400,85782250,775,775,775,775,0
|
|
20241002,103300,85782250,775,775,775,775,0
|
|
20241002,103200,85782250,775,775,775,775,0
|
|
20241002,103100,85782250,775,775,775,775,0
|
|
20241002,103000,85782250,775,775,775,775,25
|
|
20241002,102900,85762875,777,775,777,771,29014
|
|
20241002,102800,63371131,777,777,777,777,15
|
|
20241002,102700,63359476,777,777,777,777,20
|
|
20241002,102600,63343936,778,778,778,778,0
|
|
20241002,102500,63343936,778,778,778,778,98
|
|
20241002,102400,63267692,778,778,778,778,0
|
|
20241002,102300,63267692,778,778,778,778,1
|
|
20241002,102200,63266914,773,773,773,773,5000
|
|
20241002,102100,59401914,773,773,773,773,0
|
|
20241002,102000,59401914,773,773,773,773,274
|
|
20241002,101900,59190112,775,775,775,775,4
|
|
20241002,101800,59187012,771,771,775,771,15946
|
|
20241002,101700,46888090,771,775,775,771,5000
|
|
20241002,101600,43031004,772,772,772,772,0
|
|
20241002,101500,43031004,772,772,772,772,0
|
|
20241002,101400,43031004,772,777,777,772,9000
|
|
20241002,101300,36066123,777,777,777,777,40
|
|
20241002,101200,36035043,777,779,779,777,2960
|
|
20241002,101100,33735022,780,780,780,780,0
|
|
20241002,101000,33735022,780,780,780,780,0
|
|
20241002,100900,33735022,780,780,780,780,2
|
|
20241002,100800,33733462,781,781,781,781,1133
|
|
20241002,100700,32848589,781,781,781,781,0
|
|
20241002,100600,32848589,781,781,781,781,0
|
|
20241002,100500,32848589,781,781,781,781,0
|
|
20241002,100400,32848589,781,781,781,781,1268
|
|
20241002,100300,31858281,781,781,781,781,6
|
|
20241002,100200,31853595,781,781,781,781,38
|
|
20241002,100100,31823917,781,781,781,781,0
|
|
20241002,100000,31823917,781,781,781,781,5
|
|
20241002,095900,31820012,782,782,782,782,220
|
|
20241002,095800,31647972,782,782,782,782,0
|
|
20241002,095700,31647972,782,782,782,782,579
|
|
20241002,095600,31195194,783,783,783,783,0
|
|
20241002,095500,31195194,783,783,783,783,1
|
|
20241002,095400,31194411,780,780,780,780,0
|
|
20241002,095300,31194411,780,778,780,778,346
|
|
20241002,095200,30924852,777,776,777,776,602
|
|
20241002,095100,30457298,776,776,776,776,0
|
|
20241002,095000,30457298,776,776,776,776,1
|
|
20241002,094900,30456522,775,777,777,773,1234
|
|
20241002,094800,29501563,778,778,778,777,54
|
|
20241002,094700,29459556,779,779,779,779,12
|
|
20241002,094600,29450208,779,779,779,779,336
|
|
20241002,094500,29188464,779,779,779,779,2
|
|
20241002,094400,29186906,778,778,778,778,50
|
|
20241002,094300,29148006,778,778,778,778,8
|
|
20241002,094200,29141782,778,778,778,778,100
|
|
20241002,094100,29063982,778,778,778,778,0
|
|
20241002,094000,29063982,778,773,778,773,594
|
|
20241002,093900,28603070,773,777,777,773,7000
|
|
20241002,093800,23176187,777,778,778,777,1031
|
|
20241002,093700,22374096,778,778,778,778,0
|
|
20241002,093600,22374096,778,778,778,778,0
|
|
20241002,093500,22374096,778,778,778,778,0
|
|
20241002,093400,22374096,778,778,778,778,0
|
|
20241002,093300,22374096,778,778,778,778,0
|
|
20241002,093200,22374096,778,778,778,778,0
|
|
20241002,093100,22374096,778,776,778,776,368
|
|
20241002,093000,22088392,776,778,778,776,1001
|
|
20241002,092900,21311454,778,778,778,778,0
|
|
20241002,092800,21311454,778,778,778,778,909
|
|
20241002,092700,20604252,778,778,778,778,0
|
|
20241002,092600,20604252,778,778,778,778,50
|
|
20241002,092500,20565352,778,779,779,778,25
|
|
20241002,092400,20545901,779,780,780,779,2346
|
|
20241002,092300,18718366,780,780,780,780,0
|
|
20241002,092200,18718366,780,780,780,780,1
|
|
20241002,092100,18717586,779,779,779,779,0
|
|
20241002,092000,18717586,779,778,779,778,56
|
|
20241002,091900,18673970,778,777,778,777,1310
|
|
20241002,091800,17655418,778,780,780,778,4552
|
|
20241002,091700,14110811,785,785,785,785,2001
|
|
20241002,091600,12540026,785,785,785,785,414
|
|
20241002,091500,12215036,785,785,785,785,1000
|
|
20241002,091400,11430036,785,785,785,777,21
|
|
20241002,091300,11413639,785,784,785,784,788
|
|
20241002,091200,10795109,784,784,784,784,1
|
|
20241002,091100,10794325,784,784,784,784,1000
|
|
20241002,091000,10010325,784,784,784,784,10
|
|
20241002,090900,10002485,784,784,784,784,10
|
|
20241002,090800,9994645,777,777,777,777,10
|
|
20241002,090700,9986875,785,778,786,778,2003
|
|
20241002,090600,8416392,778,776,778,776,1507
|
|
20241002,090500,7246942,778,775,778,772,3439
|
|
20241002,090400,4586880,775,775,775,775,413
|
|
20241002,090300,4266805,776,776,776,776,0
|
|
20241002,090200,4266805,776,776,776,776,2
|
|
20241002,090100,4265253,776,775,776,772,2323
|
|
20241002,090000,2464582,776,777,777,776,3173
|